Mercados españoles cerrados en 5 hrs 29 min
IBEX 35
8.232,20 -58,30 (-0,70%) Euro Stoxx 50
3.911,58 -9,32 (-0,24%) Dólar/Euro
1,0515 +0,0001 (+0,01%) Petróleo Brent
77,85 +0,68 (+0,88%) Oro
1.794,70 -3,30 (-0,18%) BTC-EUR
16.006,38 -112,58 (-0,70%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara9 de diciembre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221209C00100000 | 2022-11-23 9:48AM EST | 100.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA221209C00120000 | 2022-11-10 1:34PM EST | 120.00 | 46.94 | 57.25 | 61.35 | 0.00 | - | 1 | 2 | 278.52% |
| MRNA221209C00125000 | 2022-12-01 9:30AM EST | 125.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00126000 | 2022-12-06 9:30AM EST | 126.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00128000 | 2022-11-30 1:32PM EST | 128.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA221209C00130000 | 2022-12-02 1:29PM EST | 130.00 | 50.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221209C00132000 | 2022-11-29 10:15AM EST | 132.00 | 45.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA221209C00133000 | 2022-11-16 12:36PM EST | 133.00 | 52.34 | 44.50 | 48.10 | 0.00 | - | 1 | 1 | 215.63% |
| MRNA221209C00134000 | 2022-12-06 2:51PM EST | 134.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00135000 | 2022-12-06 9:48AM EST | 135.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MRNA221209C00136000 | 2022-11-29 1:05PM EST | 136.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00137000 | 2022-12-01 2:08PM EST | 137.00 | 43.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221209C00138000 | 2022-11-25 11:11AM EST | 138.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA221209C00139000 | 2022-12-05 10:21AM EST | 139.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00140000 | 2022-12-07 10:12AM EST | 140.00 | 36.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00141000 | 2022-12-07 11:21AM EST | 141.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00142000 | 2022-12-06 11:25AM EST | 142.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA221209C00143000 | 2022-12-06 11:41AM EST | 143.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00144000 | 2022-11-18 2:52PM EST | 144.00 | 40.07 | 33.75 | 36.90 | 0.00 | - | 1 | 5 | 168.16% |
| MRNA221209C00145000 | 2022-12-07 2:57PM EST | 145.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA221209C00146000 | 2022-12-05 2:02PM EST | 146.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA221209C00147000 | 2022-11-28 3:14PM EST | 147.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00148000 | 2022-11-29 12:53PM EST | 148.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00149000 | 2022-12-06 3:39PM EST | 149.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA221209C00150000 | 2022-12-07 3:03PM EST | 150.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221209C00152500 | 2022-12-07 10:38AM EST | 152.50 | 24.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00155000 | 2022-12-07 10:26AM EST | 155.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00157500 | 2022-12-06 3:51PM EST | 157.50 | 16.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRNA221209C00160000 | 2022-12-07 10:13AM EST | 160.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221209C00162500 | 2022-12-06 10:20AM EST | 162.50 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209C00165000 | 2022-12-07 3:41PM EST | 165.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA221209C00167500 | 2022-12-06 2:40PM EST | 167.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MRNA221209C00170000 | 2022-12-07 3:57PM EST | 170.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA221209C00172500 | 2022-12-07 1:38PM EST | 172.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRNA221209C00175000 | 2022-12-07 3:58PM EST | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| MRNA221209C00177500 | 2022-12-07 3:56PM EST | 177.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| MRNA221209C00180000 | 2022-12-07 3:59PM EST | 180.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3,043 | 0 | 1.56% |
| MRNA221209C00182500 | 2022-12-07 3:59PM EST | 182.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| MRNA221209C00185000 | 2022-12-07 3:59PM EST | 185.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 12.50% |
| MRNA221209C00187500 | 2022-12-07 3:59PM EST | 187.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| MRNA221209C00190000 | 2022-12-07 3:59PM EST | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,793 | 0 | 25.00% |
| MRNA221209C00192500 | 2022-12-07 3:59PM EST | 192.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| MRNA221209C00195000 | 2022-12-07 3:52PM EST | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| MRNA221209C00197500 | 2022-12-07 3:39PM EST | 197.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| MRNA221209C00200000 | 2022-12-07 3:54PM EST | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| MRNA221209C00202500 | 2022-12-07 3:50PM EST | 202.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MRNA221209C00205000 | 2022-12-07 3:37PM EST | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| MRNA221209C00207500 | 2022-12-07 3:23PM EST | 207.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MRNA221209C00210000 | 2022-12-07 3:56PM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| MRNA221209C00212500 | 2022-12-07 1:17PM EST | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| MRNA221209C00215000 | 2022-12-07 3:55PM EST | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MRNA221209C00217500 | 2022-12-07 12:22PM EST | 217.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MRNA221209C00220000 | 2022-12-07 1:22PM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MRNA221209C00222500 | 2022-12-07 9:55AM EST | 222.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209C00225000 | 2022-12-07 3:45PM EST | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| MRNA221209C00227500 | 2022-12-07 3:17PM EST | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA221209C00230000 | 2022-12-07 3:17PM EST | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MRNA221209C00232500 | 2022-12-06 1:56PM EST | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA221209C00235000 | 2022-12-07 10:43AM EST | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA221209C00237500 | 2022-12-07 11:01AM EST | 237.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209C00240000 | 2022-12-06 3:45PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209C00245000 | 2022-12-07 2:14PM EST | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209C00250000 | 2022-12-07 2:33PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA221209C00255000 | 2022-12-07 9:58AM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MRNA221209C00260000 | 2022-12-07 10:48AM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRNA221209C00265000 | 2022-12-07 10:46AM EST | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA221209C00270000 | 2022-12-07 3:34PM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MRNA221209C00275000 | 2022-12-07 11:13AM EST | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Ventaspara9 de diciembre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221209P00070000 | 2022-11-17 2:06PM EST | 70.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 569.53% |
| MRNA221209P00075000 | 2022-11-01 8:30AM EST | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRNA221209P00080000 | 2022-11-29 12:45PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA221209P00085000 | 2022-11-01 11:36AM EST | 85.00 | 0.32 | 0.00 | 0.23 | 0.00 | - | - | 2 | 425.00% |
| MRNA221209P00090000 | 2022-12-01 11:08AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA221209P00095000 | 2022-12-01 11:09AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA221209P00100000 | 2022-12-01 11:05AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209P00105000 | 2022-11-25 9:59AM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA221209P00110000 | 2022-12-07 3:07PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MRNA221209P00115000 | 2022-12-07 1:10PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| MRNA221209P00120000 | 2022-12-07 12:11PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| MRNA221209P00125000 | 2022-12-07 1:39PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| MRNA221209P00128000 | 2022-12-02 2:30PM EST | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA221209P00130000 | 2022-12-07 2:23PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MRNA221209P00131000 | 2022-12-02 12:34PM EST | 131.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209P00132000 | 2022-11-28 1:44PM EST | 132.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA221209P00133000 | 2022-12-07 1:19PM EST | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRNA221209P00134000 | 2022-12-07 1:19PM EST | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MRNA221209P00135000 | 2022-12-07 1:19PM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| MRNA221209P00136000 | 2022-12-06 9:39AM EST | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209P00137000 | 2022-12-06 1:32PM EST | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA221209P00138000 | 2022-12-07 3:20PM EST | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA221209P00139000 | 2022-12-07 1:57PM EST | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA221209P00140000 | 2022-12-07 2:59PM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| MRNA221209P00141000 | 2022-12-07 1:35PM EST | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209P00142000 | 2022-12-07 2:04PM EST | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MRNA221209P00143000 | 2022-12-07 3:04PM EST | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MRNA221209P00144000 | 2022-12-07 3:04PM EST | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MRNA221209P00145000 | 2022-12-07 1:58PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MRNA221209P00146000 | 2022-12-07 1:32PM EST | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA221209P00147000 | 2022-12-07 1:36PM EST | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MRNA221209P00148000 | 2022-12-07 1:57PM EST | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209P00149000 | 2022-12-07 12:43PM EST | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221209P00150000 | 2022-12-07 2:46PM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| MRNA221209P00152500 | 2022-12-07 3:45PM EST | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| MRNA221209P00155000 | 2022-12-07 3:31PM EST | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| MRNA221209P00157500 | 2022-12-07 3:45PM EST | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| MRNA221209P00160000 | 2022-12-07 3:56PM EST | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 25.00% |
| MRNA221209P00162500 | 2022-12-07 3:59PM EST | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| MRNA221209P00165000 | 2022-12-07 3:51PM EST | 165.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| MRNA221209P00167500 | 2022-12-07 3:59PM EST | 167.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MRNA221209P00170000 | 2022-12-07 3:59PM EST | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 12.50% |
| MRNA221209P00172500 | 2022-12-07 3:59PM EST | 172.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| MRNA221209P00175000 | 2022-12-07 3:59PM EST | 175.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 6.25% |
| MRNA221209P00177500 | 2022-12-07 3:32PM EST | 177.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| MRNA221209P00180000 | 2022-12-07 3:59PM EST | 180.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MRNA221209P00182500 | 2022-12-07 3:05PM EST | 182.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MRNA221209P00185000 | 2022-12-07 2:59PM EST | 185.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221209P00187500 | 2022-12-06 3:51PM EST | 187.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221209P00190000 | 2022-12-06 3:51PM EST | 190.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA221209P00192500 | 2022-12-07 11:00AM EST | 192.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221209P00195000 | 2022-12-06 3:51PM EST | 195.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA221209P00200000 | 2022-12-05 10:41AM EST | 200.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221209P00220000 | 2022-12-06 3:39PM EST | 220.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221209P00240000 | 2022-11-30 9:31AM EST | 240.00 | 66.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA221209P00270000 | 2022-12-01 10:07AM EST | 270.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
